Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.13 | 28.35 | 27.81 | 28.13 | 1,476,476 | +0.04(+0.14%) |
May 30, 2006 | 28.64 | 28.64 | 28.08 | 28.09 | 938,949 | -0.63(-2.18%) |
May 26, 2006 | 28.61 | 28.75 | 28.56 | 28.71 | 454,394 | +0.14(+0.48%) |
May 25, 2006 | 28.30 | 28.58 | 28.22 | 28.58 | 772,685 | +0.42(+1.51%) |
May 24, 2006 | 28.10 | 28.35 | 27.93 | 28.15 | 887,967 | -0.01(-0.02%) |
May 23, 2006 | 28.28 | 28.38 | 28.13 | 28.16 | 780,646 | +0.01(+0.05%) |
May 22, 2006 | 27.84 | 28.30 | 27.74 | 28.15 | 987,022 | +0.14(+0.51%) |
May 19, 2006 | 27.98 | 28.17 | 27.69 | 28.00 | 648,982 | +0.16(+0.56%) |
May 18, 2006 | 28.02 | 28.26 | 27.78 | 27.84 | 1,151,755 | -0.22(-0.77%) |
May 17, 2006 | 27.99 | 28.14 | 27.80 | 28.06 | 1,072,604 | -0.20(-0.69%) |
May 16, 2006 | 28.43 | 28.50 | 28.19 | 28.26 | 410,608 | -0.16(-0.57%) |
May 15, 2006 | 28.21 | 28.45 | 28.19 | 28.42 | 717,569 | +0.10(+0.35%) |
May 12, 2006 | 28.40 | 28.47 | 28.20 | 28.32 | 956,096 | -0.11(-0.39%) |
May 11, 2006 | 28.55 | 28.65 | 28.37 | 28.43 | 890,570 | -0.16(-0.55%) |
May 10, 2006 | 28.53 | 28.69 | 28.45 | 28.59 | 581,772 | -0.02(-0.07%) |
May 09, 2006 | 28.63 | 28.67 | 28.41 | 28.61 | 490,372 | -0.01(-0.05%) |
May 08, 2006 | 28.69 | 28.80 | 28.52 | 28.62 | 779,574 | -0.01(-0.02%) |
May 05, 2006 | 28.65 | 28.75 | 28.58 | 28.63 | 559,726 | -0.03(-0.09%) |
May 04, 2006 | 28.64 | 28.79 | 28.39 | 28.65 | 693,686 | +0.17(+0.60%) |
May 03, 2006 | 28.38 | 28.60 | 28.26 | 28.48 | 720,325 | +0.14(+0.48%) |
May 02, 2006 | 28.53 | 28.53 | 28.19 | 28.35 | 583,150 | -0.07(-0.23%) |
May 01, 2006 | 28.77 | 28.97 | 28.24 | 28.41 | 753,241 | -0.10(-0.34%) |
Apr 28, 2006 | 28.67 | 28.77 | 28.50 | 28.51 | 584,834 | -0.20(-0.68%) |
Apr 27, 2006 | 28.61 | 28.92 | 28.48 | 28.71 | 726,296 | +0.01(+0.02%) |
Apr 26, 2006 | 28.84 | 28.97 | 28.64 | 28.70 | 579,016 | +0.01(+0.05%) |
Apr 25, 2006 | 28.97 | 28.97 | 28.12 | 28.69 | 1,040,606 | -0.21(-0.72%) |
Apr 24, 2006 | 29.03 | 29.07 | 28.80 | 28.90 | 544,875 | -0.16(-0.56%) |
Apr 21, 2006 | 29.46 | 29.49 | 29.06 | 29.06 | 884,293 | -0.20(-0.69%) |
Apr 20, 2006 | 29.39 | 29.61 | 29.18 | 29.26 | 744,209 | +0.00(+0.00%) |
Apr 19, 2006 | 29.45 | 29.63 | 29.21 | 29.26 | 2,246,405 | -0.05(-0.16%) |
Apr 18, 2006 | 29.31 | 29.38 | 28.92 | 29.31 | 1,162,472 | -0.01(-0.04%) |
Apr 17, 2006 | 29.34 | 29.72 | 29.14 | 29.32 | 1,067,398 | +0.08(+0.27%) |
Apr 13, 2006 | 29.20 | 29.50 | 29.21 | 29.24 | 549,315 | +0.05(+0.16%) |
Apr 12, 2006 | 29.33 | 29.43 | 29.12 | 29.20 | 471,694 | -0.20(-0.69%) |
Apr 11, 2006 | 29.50 | 29.54 | 29.26 | 29.40 | 722,009 | -0.17(-0.57%) |
Apr 10, 2006 | 29.42 | 29.72 | 29.34 | 29.57 | 641,633 | +0.24(+0.80%) |
Apr 07, 2006 | 29.78 | 29.83 | 29.18 | 29.33 | 756,150 | -0.36(-1.21%) |
Apr 06, 2006 | 29.99 | 29.99 | 29.54 | 29.69 | 1,105,979 | -0.38(-1.26%) |
Apr 05, 2006 | 29.78 | 30.15 | 29.54 | 30.07 | 1,841,614 | +1.40(+4.90%) |
Apr 04, 2006 | 28.60 | 28.77 | 28.48 | 28.67 | 798,864 | +0.12(+0.43%) |
Apr 03, 2006 | 28.54 | 28.85 | 28.49 | 28.54 | 793,353 | -0.08(-0.30%) |
Mar 31, 2006 | 28.65 | 28.82 | 28.51 | 28.63 | 709,608 | +0.02(+0.07%) |
Mar 30, 2006 | 28.69 | 28.78 | 28.52 | 28.61 | 461,743 | -0.16(-0.57%) |
Mar 29, 2006 | 28.71 | 28.91 | 28.63 | 28.77 | 374,171 | +0.16(+0.55%) |
Mar 28, 2006 | 28.81 | 28.94 | 28.45 | 28.62 | 786,157 | -0.25(-0.88%) |
Mar 27, 2006 | 28.94 | 28.94 | 28.75 | 28.87 | 537,986 | -0.14(-0.47%) |
Mar 24, 2006 | 29.00 | 29.07 | 28.77 | 29.01 | 557,123 | -0.06(-0.20%) |
Mar 23, 2006 | 29.24 | 29.34 | 28.94 | 29.07 | 619,740 | -0.30(-1.02%) |
Mar 22, 2006 | 29.34 | 29.49 | 29.19 | 29.37 | 578,863 | +0.08(+0.29%) |
Mar 21, 2006 | 29.46 | 29.60 | 29.24 | 29.28 | 512,418 | -0.23(-0.77%) |
Mar 20, 2006 | 29.67 | 29.68 | 29.36 | 29.51 | 514,868 | +0.01(+0.02%) |
Mar 17, 2006 | 29.65 | 29.71 | 29.35 | 29.50 | 750,945 | +0.00(+0.00%) |
Mar 16, 2006 | 29.31 | 29.58 | 29.20 | 29.50 | 505,223 | +0.37(+1.28%) |
Mar 15, 2006 | 29.09 | 29.32 | 29.04 | 29.13 | 578,557 | +0.01(+0.04%) |
Mar 14, 2006 | 28.83 | 29.20 | 28.73 | 29.12 | 565,390 | +0.24(+0.84%) |
Mar 13, 2006 | 29.30 | 29.39 | 28.84 | 28.88 | 345,388 | -0.35(-1.21%) |
Mar 10, 2006 | 28.94 | 29.26 | 28.90 | 29.23 | 658,014 | +0.29(+0.99%) |
Mar 09, 2006 | 28.92 | 29.08 | 28.81 | 28.94 | 617,750 | +0.09(+0.29%) |
Mar 08, 2006 | 29.03 | 29.03 | 28.65 | 28.86 | 691,849 | -0.41(-1.38%) |
Mar 07, 2006 | 28.61 | 29.42 | 28.61 | 29.26 | 1,348,180 | +0.70(+2.45%) |
Mar 06, 2006 | 28.82 | 28.84 | 28.49 | 28.56 | 638,877 | -0.19(-0.66%) |
Mar 03, 2006 | 28.73 | 28.96 | 28.67 | 28.75 | 754,313 | -0.19(-0.65%) |
Mar 02, 2006 | 29.09 | 29.16 | 28.69 | 28.94 | 480,727 | -0.22(-0.76%) |
Mar 01, 2006 | 29.16 | 29.18 | 28.89 | 29.16 | 969,109 | +0.08(+0.29%) |
Feb 28, 2006 | 29.15 | 29.26 | 28.98 | 29.08 | 921,496 | -0.07(-0.25%) |
Feb 27, 2006 | 29.37 | 29.55 | 29.15 | 29.15 | 664,598 | -0.12(-0.40%) |
Feb 24, 2006 | 29.21 | 29.33 | 29.08 | 29.27 | 663,220 | +0.03(+0.11%) |
Feb 23, 2006 | 29.21 | 29.49 | 29.07 | 29.24 | 665,210 | -0.01(-0.02%) |
Feb 22, 2006 | 29.07 | 29.39 | 29.01 | 29.24 | 1,085,464 | +0.10(+0.36%) |
Feb 21, 2006 | 28.74 | 29.88 | 28.74 | 29.14 | 1,984,302 | +0.51(+1.78%) |
Feb 17, 2006 | 28.28 | 28.74 | 28.22 | 28.63 | 711,292 | +0.41(+1.46%) |
Feb 16, 2006 | 27.86 | 28.22 | 27.76 | 28.22 | 511,806 | +0.25(+0.91%) |
Feb 15, 2006 | 27.94 | 27.98 | 27.32 | 27.96 | 674,396 | +0.00(+0.00%) |
Feb 14, 2006 | 27.50 | 28.06 | 27.35 | 27.96 | 454,088 | +0.44(+1.59%) |
Feb 13, 2006 | 27.76 | 27.92 | 27.37 | 27.52 | 264,706 | -0.16(-0.57%) |
Feb 10, 2006 | 27.45 | 27.83 | 27.33 | 27.68 | 324,873 | +0.16(+0.57%) |
Feb 09, 2006 | 27.45 | 27.82 | 27.36 | 27.52 | 401,116 | +0.06(+0.21%) |
Feb 08, 2006 | 27.23 | 27.50 | 27.05 | 27.47 | 475,828 | +0.25(+0.91%) |
Feb 07, 2006 | 27.62 | 27.73 | 27.20 | 27.22 | 516,705 | -0.37(-1.35%) |
Feb 06, 2006 | 27.56 | 27.66 | 27.42 | 27.59 | 539,057 | -0.03(-0.12%) |
Feb 03, 2006 | 27.63 | 27.78 | 27.56 | 27.62 | 750,026 | -0.10(-0.38%) |
Feb 02, 2006 | 28.07 | 28.12 | 27.62 | 27.73 | 685,878 | -0.36(-1.28%) |
Feb 01, 2006 | 27.81 | 28.13 | 27.73 | 28.09 | 992,686 | +0.31(+1.11%) |
Jan 31, 2006 | 27.83 | 28.04 | 27.75 | 27.78 | 858,113 | -0.15(-0.54%) |
Jan 30, 2006 | 28.28 | 28.28 | 27.93 | 27.93 | 465,417 | -0.30(-1.06%) |
Jan 27, 2006 | 28.20 | 28.51 | 28.20 | 28.23 | 627,395 | -0.08(-0.30%) |
Jan 26, 2006 | 28.30 | 28.42 | 28.15 | 28.32 | 828,565 | +0.24(+0.84%) |
Jan 25, 2006 | 28.12 | 28.25 | 27.93 | 28.08 | 578,097 | -0.03(-0.09%) |
Jan 24, 2006 | 28.11 | 28.17 | 27.89 | 28.11 | 623,567 | +0.07(+0.23%) |
Jan 23, 2006 | 27.91 | 28.15 | 27.90 | 28.04 | 630,457 | +0.29(+1.04%) |
Jan 20, 2006 | 28.65 | 28.85 | 27.75 | 27.75 | 1,235,194 | -0.98(-3.41%) |
Jan 19, 2006 | 28.65 | 28.94 | 28.64 | 28.73 | 673,783 | +0.08(+0.30%) |
Jan 18, 2006 | 28.63 | 28.91 | 28.54 | 28.65 | 441,381 | -0.05(-0.16%) |
Jan 17, 2006 | 28.90 | 28.96 | 28.55 | 28.69 | 693,992 | -0.30(-1.04%) |
Jan 13, 2006 | 28.66 | 29.09 | 28.66 | 28.99 | 798,405 | +0.37(+1.30%) |
Jan 12, 2006 | 28.71 | 28.74 | 28.48 | 28.62 | 551,764 | -0.17(-0.59%) |
Jan 11, 2006 | 28.71 | 28.79 | 28.52 | 28.79 | 772,379 | -0.02(-0.07%) |
Jan 10, 2006 | 28.87 | 28.90 | 28.65 | 28.81 | 747,730 | -0.16(-0.54%) |
Jan 09, 2006 | 28.86 | 29.00 | 28.79 | 28.97 | 1,028,664 | +0.00(+0.00%) |
Jan 06, 2006 | 29.02 | 29.11 | 28.84 | 28.97 | 677,305 | -0.01(-0.02%) |
Jan 05, 2006 | 28.98 | 29.03 | 28.80 | 28.97 | 1,085,005 | +0.07(+0.23%) |
Jan 04, 2006 | 28.94 | 29.04 | 28.71 | 28.91 | 800,702 | +0.03(+0.11%) |
Jan 03, 2006 | 28.78 | 28.90 | 28.60 | 28.88 | 1,562,976 | +0.19(+0.66%) |
Dec 30, 2005 | 28.74 | 28.77 | 28.58 | 28.69 | 334,212 | -0.14(-0.48%) |
Dec 29, 2005 | 28.84 | 29.07 | 28.77 | 28.82 | 357,942 | +0.04(+0.14%) |
Dec 28, 2005 | 28.64 | 28.88 | 28.56 | 28.79 | 292,263 | +0.19(+0.66%) |
Dec 27, 2005 | 28.84 | 29.04 | 28.58 | 28.60 | 366,975 | -0.16(-0.54%) |
Dec 23, 2005 | 28.81 | 28.96 | 28.69 | 28.75 | 183,564 | -0.01(-0.02%) |
Dec 22, 2005 | 28.59 | 28.76 | 28.43 | 28.76 | 367,128 | +0.22(+0.76%) |
Dec 21, 2005 | 28.48 | 28.75 | 28.47 | 28.54 | 368,353 | +0.10(+0.34%) |
Dec 20, 2005 | 28.54 | 28.58 | 28.40 | 28.45 | 444,749 | -0.09(-0.30%) |
Dec 19, 2005 | 28.62 | 28.73 | 28.35 | 28.53 | 750,179 | -0.09(-0.32%) |
Dec 16, 2005 | 28.54 | 28.90 | 28.56 | 28.62 | 731,808 | +0.08(+0.27%) |
Dec 15, 2005 | 28.72 | 28.83 | 28.48 | 28.54 | 470,929 | -0.18(-0.61%) |
Dec 14, 2005 | 28.58 | 28.92 | 28.51 | 28.72 | 449,801 | +0.11(+0.39%) |
Dec 13, 2005 | 28.47 | 28.73 | 28.41 | 28.61 | 435,716 | +0.14(+0.48%) |
Dec 12, 2005 | 28.69 | 28.74 | 28.47 | 28.47 | 1,099,090 | -0.10(-0.37%) |
Dec 09, 2005 | 28.56 | 28.75 | 28.44 | 28.58 | 409,996 | +0.08(+0.30%) |
Dec 08, 2005 | 28.53 | 28.69 | 28.33 | 28.49 | 530,331 | -0.05(-0.16%) |
Dec 07, 2005 | 28.62 | 28.65 | 28.33 | 28.54 | 587,896 | -0.20(-0.70%) |
Dec 06, 2005 | 28.94 | 29.03 | 28.72 | 28.74 | 440,615 | -0.08(-0.29%) |
Dec 05, 2005 | 29.08 | 29.14 | 28.69 | 28.82 | 636,734 | -0.22(-0.76%) |
Dec 02, 2005 | 28.97 | 29.12 | 28.90 | 29.05 | 388,103 | -0.03(-0.09%) |
Dec 01, 2005 | 29.01 | 29.16 | 28.91 | 29.07 | 897,153 | +0.13(+0.45%) |
Nov 30, 2005 | 29.05 | 29.10 | 28.88 | 28.94 | 1,283,879 | -0.09(-0.31%) |
Nov 29, 2005 | 28.96 | 29.35 | 29.01 | 29.03 | 710,068 | +0.07(+0.25%) |
Nov 28, 2005 | 29.13 | 29.24 | 28.90 | 28.96 | 375,549 | -0.12(-0.40%) |
Nov 25, 2005 | 29.29 | 29.30 | 29.03 | 29.08 | 197,955 | -0.08(-0.27%) |
Nov 23, 2005 | 29.33 | 29.36 | 29.12 | 29.16 | 476,287 | -0.24(-0.82%) |
Nov 22, 2005 | 29.28 | 29.50 | 29.20 | 29.40 | 576,260 | +0.21(+0.72%) |
Nov 21, 2005 | 29.22 | 29.35 | 28.94 | 29.19 | 358,249 | -0.01(-0.04%) |
Nov 18, 2005 | 29.26 | 29.26 | 28.89 | 29.20 | 444,749 | +0.12(+0.43%) |
Nov 17, 2005 | 28.97 | 29.09 | 28.75 | 29.08 | 419,794 | +0.14(+0.50%) |
Nov 16, 2005 | 28.98 | 29.07 | 28.82 | 28.94 | 321,811 | -0.03(-0.11%) |
Nov 15, 2005 | 29.25 | 29.33 | 28.92 | 28.97 | 500,630 | -0.27(-0.94%) |
Nov 14, 2005 | 29.56 | 29.56 | 29.18 | 29.24 | 504,916 | -0.32(-1.08%) |
Nov 11, 2005 | 29.71 | 29.85 | 29.37 | 29.56 | 368,506 | -0.15(-0.51%) |
Nov 10, 2005 | 29.20 | 29.76 | 28.79 | 29.71 | 522,370 | +0.52(+1.77%) |
Nov 09, 2005 | 29.12 | 29.31 | 28.84 | 29.20 | 479,655 | +0.08(+0.27%) |
Nov 08, 2005 | 29.26 | 29.28 | 29.03 | 29.12 | 347,073 | -0.24(-0.80%) |
Nov 07, 2005 | 29.07 | 29.35 | 29.01 | 29.35 | 376,161 | +0.29(+0.99%) |
Nov 04, 2005 | 29.24 | 29.39 | 28.95 | 29.07 | 349,828 | -0.10(-0.34%) |
Nov 03, 2005 | 29.35 | 29.46 | 29.07 | 29.16 | 564,931 | -0.02(-0.07%) |
Nov 02, 2005 | 29.06 | 29.39 | 28.93 | 29.18 | 805,295 | +0.10(+0.36%) |
Nov 01, 2005 | 28.74 | 29.28 | 28.71 | 29.08 | 680,826 | +0.10(+0.34%) |
Oct 31, 2005 | 28.41 | 29.02 | 28.38 | 28.98 | 615,912 | +0.58(+2.05%) |
Oct 28, 2005 | 27.94 | 28.40 | 27.88 | 28.40 | 1,000,954 | +0.71(+2.57%) |
Oct 27, 2005 | 28.04 | 28.09 | 27.64 | 27.69 | 539,976 | -0.36(-1.28%) |
Oct 26, 2005 | 28.13 | 28.41 | 28.00 | 28.05 | 592,029 | -0.15(-0.53%) |
Oct 25, 2005 | 28.32 | 28.53 | 27.99 | 28.20 | 477,206 | -0.23(-0.80%) |
Oct 24, 2005 | 27.96 | 28.56 | 27.94 | 28.43 | 647,298 | +0.60(+2.16%) |
Oct 21, 2005 | 27.64 | 27.85 | 27.31 | 27.83 | 800,549 | +0.23(+0.83%) |
Oct 20, 2005 | 27.69 | 28.22 | 27.51 | 27.60 | 818,155 | -0.03(-0.12%) |
Oct 19, 2005 | 27.24 | 27.63 | 27.15 | 27.63 | 722,928 | +0.24(+0.86%) |
Oct 18, 2005 | 27.63 | 27.89 | 27.38 | 27.39 | 1,015,498 | +0.09(+0.33%) |
Oct 17, 2005 | 27.45 | 27.50 | 27.11 | 27.30 | 541,048 | -0.11(-0.40%) |
Oct 14, 2005 | 27.47 | 27.61 | 27.22 | 27.41 | 566,462 | +0.06(+0.21%) |
Oct 13, 2005 | 27.19 | 27.47 | 27.14 | 27.36 | 719,407 | +0.03(+0.12%) |
Oct 12, 2005 | 27.17 | 27.41 | 27.04 | 27.32 | 776,818 | -0.01(-0.05%) |
Oct 11, 2005 | 27.30 | 27.53 | 27.19 | 27.34 | 471,235 | +0.04(+0.14%) |
Oct 10, 2005 | 27.47 | 27.47 | 27.09 | 27.30 | 760,743 | -0.24(-0.88%) |
Oct 07, 2005 | 27.43 | 27.56 | 27.31 | 27.54 | 387,184 | +0.12(+0.43%) |
Oct 06, 2005 | 27.50 | 27.74 | 27.12 | 27.42 | 563,247 | -0.08(-0.28%) |
Oct 05, 2005 | 27.98 | 28.25 | 27.50 | 27.50 | 529,718 | -0.47(-1.68%) |
Oct 04, 2005 | 28.09 | 28.45 | 27.95 | 27.97 | 617,750 | -0.12(-0.42%) |
Oct 03, 2005 | 28.32 | 28.51 | 27.99 | 28.09 | 497,415 | +0.07(+0.23%) |
Sep 30, 2005 | 27.82 | 28.09 | 27.62 | 28.02 | 431,889 | +0.12(+0.42%) |
Sep 29, 2005 | 27.83 | 27.97 | 27.63 | 27.90 | 693,380 | +0.03(+0.09%) |
Sep 28, 2005 | 28.05 | 28.44 | 27.76 | 27.88 | 636,581 | -0.18(-0.63%) |
Sep 27, 2005 | 28.11 | 28.24 | 27.73 | 28.05 | 419,335 | +0.08(+0.30%) |
Sep 26, 2005 | 28.20 | 28.28 | 27.75 | 27.97 | 774,981 | -0.14(-0.51%) |
Sep 23, 2005 | 28.15 | 28.32 | 28.05 | 28.11 | 403,413 | +0.00(+0.00%) |
Sep 22, 2005 | 27.92 | 28.25 | 27.89 | 28.11 | 644,695 | +0.04(+0.14%) |
Sep 21, 2005 | 28.28 | 28.35 | 27.99 | 28.07 | 697,054 | -0.46(-1.63%) |
Sep 20, 2005 | 29.01 | 29.26 | 28.41 | 28.54 | 858,573 | -0.40(-1.38%) |
Sep 19, 2005 | 29.52 | 29.52 | 28.87 | 28.94 | 554,980 | -0.59(-2.01%) |
Sep 16, 2005 | 29.72 | 29.97 | 29.45 | 29.53 | 921,190 | -0.09(-0.31%) |
Sep 15, 2005 | 29.65 | 29.78 | 29.46 | 29.62 | 224,594 | +0.03(+0.11%) |
Sep 14, 2005 | 29.94 | 30.03 | 29.48 | 29.59 | 372,946 | -0.31(-1.05%) |
Sep 13, 2005 | 30.01 | 30.20 | 29.84 | 29.90 | 399,432 | -0.07(-0.22%) |
Sep 12, 2005 | 29.69 | 30.01 | 29.61 | 29.97 | 237,454 | +0.17(+0.57%) |
Sep 09, 2005 | 29.64 | 29.84 | 29.45 | 29.80 | 387,031 | +0.25(+0.86%) |
Sep 08, 2005 | 29.61 | 29.77 | 29.48 | 29.54 | 392,389 | -0.17(-0.57%) |
Sep 07, 2005 | 29.89 | 29.94 | 29.63 | 29.71 | 540,894 | -0.45(-1.49%) |
Sep 06, 2005 | 29.58 | 30.18 | 29.50 | 30.16 | 512,724 | +0.69(+2.35%) |
Sep 02, 2005 | 29.72 | 29.88 | 29.44 | 29.47 | 295,632 | -0.22(-0.73%) |
Sep 01, 2005 | 29.95 | 29.95 | 29.51 | 29.69 | 640,561 | -0.24(-0.81%) |
Aug 31, 2005 | 29.26 | 29.93 | 29.10 | 29.93 | 875,260 | +0.75(+2.57%) |
Aug 30, 2005 | 29.30 | 29.36 | 28.92 | 29.18 | 487,923 | -0.25(-0.87%) |
Aug 29, 2005 | 29.00 | 29.52 | 28.85 | 29.43 | 501,701 | +0.36(+1.24%) |
Aug 26, 2005 | 29.07 | 29.27 | 28.97 | 29.07 | 667,506 | -0.28(-0.96%) |
Aug 25, 2005 | 29.01 | 29.46 | 29.01 | 29.35 | 366,363 | +0.39(+1.33%) |
Aug 24, 2005 | 29.13 | 29.39 | 28.91 | 28.97 | 302,215 | -0.20(-0.69%) |
Aug 23, 2005 | 29.28 | 29.46 | 29.11 | 29.17 | 395,145 | -0.07(-0.22%) |
Aug 22, 2005 | 29.27 | 29.37 | 29.01 | 29.24 | 431,429 | +0.13(+0.45%) |
Aug 19, 2005 | 29.09 | 29.22 | 29.01 | 29.11 | 489,454 | +0.03(+0.09%) |
Aug 18, 2005 | 29.09 | 29.21 | 28.89 | 29.08 | 417,804 | -0.07(-0.22%) |
Aug 17, 2005 | 29.02 | 29.31 | 28.89 | 29.14 | 446,127 | +0.04(+0.13%) |
Aug 16, 2005 | 29.51 | 29.57 | 29.11 | 29.11 | 408,465 | -0.50(-1.70%) |
Aug 15, 2005 | 29.40 | 29.65 | 29.28 | 29.61 | 297,163 | +0.08(+0.29%) |
Aug 12, 2005 | 29.80 | 29.80 | 29.44 | 29.52 | 326,557 | -0.32(-1.07%) |
Aug 11, 2005 | 29.69 | 29.88 | 29.54 | 29.84 | 318,749 | +0.07(+0.22%) |
Aug 10, 2005 | 29.94 | 30.22 | 29.65 | 29.78 | 374,171 | -0.09(-0.31%) |
Aug 09, 2005 | 29.76 | 29.92 | 29.69 | 29.87 | 398,667 | +0.22(+0.75%) |
Aug 08, 2005 | 29.75 | 29.88 | 29.52 | 29.65 | 368,659 | -0.05(-0.18%) |
Aug 05, 2005 | 29.96 | 29.98 | 29.55 | 29.70 | 475,369 | -0.33(-1.09%) |
Aug 04, 2005 | 30.25 | 30.25 | 30.02 | 30.03 | 323,342 | -0.33(-1.10%) |
Aug 03, 2005 | 30.27 | 30.46 | 30.09 | 30.36 | 535,842 | -0.01(-0.04%) |
Aug 02, 2005 | 30.20 | 30.43 | 30.11 | 30.37 | 463,733 | +0.20(+0.65%) |
Aug 01, 2005 | 29.94 | 30.26 | 29.94 | 30.18 | 529,259 | +0.27(+0.90%) |
Jul 29, 2005 | 30.05 | 30.19 | 29.91 | 29.91 | 399,432 | -0.19(-0.63%) |
Jul 28, 2005 | 30.02 | 30.20 | 29.80 | 30.10 | 387,490 | +0.08(+0.28%) |
Jul 27, 2005 | 30.24 | 30.29 | 29.82 | 30.01 | 676,999 | -0.18(-0.61%) |
Jul 26, 2005 | 29.95 | 30.31 | 29.90 | 30.20 | 602,746 | +0.38(+1.27%) |
Jul 25, 2005 | 29.76 | 30.24 | 29.76 | 29.82 | 664,751 | -0.07(-0.24%) |
Jul 22, 2005 | 29.56 | 30.05 | 29.56 | 29.89 | 691,849 | +0.33(+1.10%) |
Jul 21, 2005 | 29.52 | 29.71 | 29.27 | 29.56 | 956,708 | +0.04(+0.13%) |
Jul 20, 2005 | 29.20 | 29.79 | 29.20 | 29.52 | 1,747,919 | +0.75(+2.61%) |
Jul 19, 2005 | 27.89 | 28.80 | 27.77 | 28.77 | 1,359,050 | +0.95(+3.40%) |
Jul 18, 2005 | 27.96 | 28.22 | 27.83 | 27.83 | 1,255,096 | -0.07(-0.26%) |
Jul 15, 2005 | 27.73 | 27.94 | 27.72 | 27.90 | 711,905 | +0.13(+0.47%) |
Jul 14, 2005 | 27.99 | 28.02 | 27.70 | 27.77 | 544,110 | +0.07(+0.26%) |
Jul 13, 2005 | 27.49 | 27.74 | 27.49 | 27.69 | 494,812 | +0.20(+0.71%) |
Jul 12, 2005 | 27.58 | 27.58 | 27.29 | 27.50 | 381,213 | -0.10(-0.36%) |
Jul 11, 2005 | 27.65 | 27.75 | 27.49 | 27.60 | 375,855 | +0.11(+0.40%) |
Jul 08, 2005 | 27.07 | 27.56 | 26.94 | 27.49 | 493,587 | +0.39(+1.42%) |
Jul 07, 2005 | 26.78 | 27.11 | 26.62 | 27.10 | 487,004 | +0.21(+0.78%) |
Jul 06, 2005 | 27.09 | 27.19 | 26.80 | 26.89 | 463,274 | -0.21(-0.77%) |
Jul 05, 2005 | 26.92 | 27.26 | 26.85 | 27.10 | 424,387 | +0.02(+0.07%) |
Jul 01, 2005 | 26.88 | 27.13 | 26.79 | 27.08 | 759,059 | +0.24(+0.90%) |
Jun 30, 2005 | 27.15 | 27.25 | 26.84 | 26.84 | 825,197 | -0.30(-1.11%) |
Jun 29, 2005 | 27.13 | 27.22 | 27.02 | 27.14 | 583,915 | +0.05(+0.17%) |
Jun 28, 2005 | 26.92 | 27.20 | 26.77 | 27.09 | 371,721 | +0.33(+1.22%) |
Jun 27, 2005 | 26.92 | 26.96 | 26.66 | 26.77 | 858,726 | -0.18(-0.65%) |
Jun 24, 2005 | 27.30 | 27.40 | 26.82 | 26.94 | 785,545 | -0.42(-1.55%) |
Jun 23, 2005 | 27.86 | 27.94 | 27.37 | 27.37 | 489,454 | -0.56(-2.01%) |
Jun 22, 2005 | 28.00 | 28.18 | 27.90 | 27.93 | 190,300 | -0.03(-0.09%) |
Jun 21, 2005 | 27.99 | 28.06 | 27.78 | 27.96 | 304,052 | -0.07(-0.23%) |
Jun 20, 2005 | 27.93 | 28.09 | 27.81 | 28.02 | 373,712 | -0.04(-0.14%) |
Jun 17, 2005 | 28.09 | 28.09 | 27.87 | 28.06 | 721,550 | -0.01(-0.05%) |
Jun 16, 2005 | 28.12 | 28.29 | 27.90 | 28.07 | 533,546 | -0.12(-0.44%) |
Jun 15, 2005 | 28.32 | 28.33 | 27.83 | 28.20 | 408,771 | -0.05(-0.19%) |
Jun 14, 2005 | 27.84 | 28.25 | 27.83 | 28.25 | 360,698 | +0.38(+1.36%) |
Jun 13, 2005 | 27.63 | 28.12 | 27.63 | 27.87 | 478,277 | +0.14(+0.52%) |
Jun 10, 2005 | 27.69 | 27.88 | 27.62 | 27.73 | 639,949 | +0.07(+0.24%) |
Jun 09, 2005 | 27.54 | 27.75 | 27.40 | 27.66 | 803,304 | +0.05(+0.19%) |
Jun 08, 2005 | 27.83 | 27.84 | 27.53 | 27.61 | 477,818 | -0.33(-1.19%) |
Jun 07, 2005 | 27.87 | 28.15 | 27.84 | 27.94 | 393,614 | +0.13(+0.47%) |
Jun 06, 2005 | 27.83 | 27.86 | 27.56 | 27.81 | 634,437 | +0.03(+0.09%) |
Jun 03, 2005 | 27.86 | 27.96 | 27.69 | 27.79 | 533,546 | -0.20(-0.72%) |
Jun 02, 2005 | 28.06 | 28.10 | 27.89 | 27.99 | 463,886 | -0.16(-0.58%) |